Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 27.32 | 28 | 27.12 | 27.62 | 27.62 | +0.2 (+0.73%) | 9,333,466 |
6 Apr 2023 | CNY | 27.6 | 27.6 | 27.01 | 27.42 | 27.42 | -0.22 (-0.80%) | 10,714,776 |
4 Apr 2023 | CNY | 27.7 | 28 | 27.32 | 27.64 | 27.64 | -0.18 (-0.65%) | 9,943,213 |
3 Apr 2023 | CNY | 27.58 | 27.93 | 27.3 | 27.82 | 27.82 | +0.07 (+0.25%) | 11,139,081 |
31 Mar 2023 | CNY | 27.71 | 28.1 | 27.68 | 27.75 | 27.75 | -0.05 (-0.18%) | 8,238,780 |
30 Mar 2023 | CNY | 27.98 | 28.03 | 27.38 | 27.8 | 27.8 | -0.23 (-0.82%) | 10,396,082 |
29 Mar 2023 | CNY | 28.43 | 28.47 | 27.81 | 28.03 | 28.03 | -0.09 (-0.32%) | 10,647,210 |
28 Mar 2023 | CNY | 27.35 | 28.26 | 27.35 | 28.12 | 28.12 | +0.52 (+1.88%) | 11,322,136 |
27 Mar 2023 | CNY | 27.99 | 28 | 27.47 | 27.6 | 27.6 | -0.27 (-0.97%) | 8,180,940 |
24 Mar 2023 | CNY | 27.96 | 28.5 | 27.71 | 27.87 | 27.87 | -0.13 (-0.46%) | 11,474,500 |
23 Mar 2023 | CNY | 27.78 | 28.2 | 27.55 | 28 | 28 | +0.21 (+0.76%) | 9,334,796 |
22 Mar 2023 | CNY | 28.25 | 28.38 | 27.73 | 27.79 | 27.79 | -0.3 (-1.07%) | 8,319,940 |
21 Mar 2023 | CNY | 28 | 28.36 | 27.87 | 28.09 | 28.09 | +0.11 (+0.39%) | 10,270,415 |
20 Mar 2023 | CNY | 27.48 | 28.28 | 26.88 | 27.98 | 27.98 | +0.5 (+1.82%) | 16,282,796 |
17 Mar 2023 | CNY | 26.8 | 27.58 | 26.72 | 27.48 | 27.48 | +0.77 (+2.88%) | 14,062,243 |
16 Mar 2023 | CNY | 27 | 27.24 | 26.7 | 26.71 | 26.71 | -0.34 (-1.26%) | 7,665,651 |
15 Mar 2023 | CNY | 27.83 | 27.84 | 26.98 | 27.05 | 27.05 | -0.53 (-1.92%) | 10,802,424 |
14 Mar 2023 | CNY | 27.8 | 27.88 | 27.11 | 27.58 | 27.58 | -0.26 (-0.93%) | 9,345,333 |
13 Mar 2023 | CNY | 27.15 | 28.18 | 27.15 | 27.84 | 27.84 | +0.46 (+1.68%) | 11,617,201 |
10 Mar 2023 | CNY | 28.01 | 28.18 | 27.34 | 27.38 | 27.38 | -0.71 (-2.53%) | 11,682,781 |
9 Mar 2023 | CNY | 28.56 | 28.62 | 27.8 | 28.09 | 28.09 | -0.36 (-1.27%) | 10,818,700 |
8 Mar 2023 | CNY | 28.65 | 28.91 | 28.16 | 28.45 | 28.45 | -0.35 (-1.22%) | 10,352,481 |
7 Mar 2023 | CNY | 28.96 | 29.67 | 28.71 | 28.8 | 28.8 | -0.16 (-0.55%) | 14,856,832 |
6 Mar 2023 | CNY | 28.8 | 29.26 | 28.33 | 28.96 | 28.96 | +0.12 (+0.42%) | 12,884,380 |
3 Mar 2023 | CNY | 28.8 | 29.1 | 28.45 | 28.84 | 28.84 | -0.02 (-0.07%) | 9,876,724 |
2 Mar 2023 | CNY | 29.28 | 29.28 | 28.8 | 28.86 | 28.86 | -0.45 (-1.54%) | 11,099,090 |
1 Mar 2023 | CNY | 29.37 | 29.47 | 28.9 | 29.31 | 29.31 | -0.06 (-0.20%) | 11,062,427 |
28 Feb 2023 | CNY | 29.07 | 30.11 | 29.03 | 29.37 | 29.37 | +0.31 (+1.07%) | 13,783,769 |
27 Feb 2023 | CNY | 29.3 | 29.59 | 28.8 | 29.06 | 29.06 | -0.45 (-1.52%) | 14,428,201 |
24 Feb 2023 | CNY | 29.88 | 29.93 | 29.2 | 29.51 | 29.51 | -0.24 (-0.81%) | 14,862,723 |